Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 66.49 | 66.49 | 63.77 | 64.13 | 30,736,928 | -2.24(-3.38%) |
Jul 30, 2007 | 66.65 | 67.09 | 65.80 | 66.38 | 26,044,012 | -0.64(-0.95%) |
Jul 27, 2007 | 67.59 | 68.36 | 67.01 | 67.01 | 31,292,274 | -0.53(-0.78%) |
Jul 26, 2007 | 67.82 | 68.87 | 66.96 | 67.54 | 29,023,180 | -0.91(-1.33%) |
Jul 25, 2007 | 67.34 | 68.61 | 66.79 | 68.45 | 19,565,514 | +1.12(+1.66%) |
Jul 24, 2007 | 66.84 | 67.81 | 66.67 | 67.33 | 18,114,484 | -0.12(-0.18%) |
Jul 23, 2007 | 66.59 | 67.48 | 66.57 | 67.45 | 13,873,009 | +0.91(+1.37%) |
Jul 20, 2007 | 66.57 | 67.15 | 66.04 | 66.54 | 20,196,944 | -0.61(-0.91%) |
Jul 19, 2007 | 66.65 | 67.51 | 66.45 | 67.15 | 29,816,744 | +2.77(+4.30%) |
Jul 18, 2007 | 63.90 | 64.85 | 63.78 | 64.38 | 17,437,886 | +0.18(+0.28%) |
Jul 17, 2007 | 63.56 | 64.61 | 63.44 | 64.20 | 13,134,111 | +0.64(+1.01%) |
Jul 16, 2007 | 62.93 | 63.78 | 62.84 | 63.56 | 15,294,309 | +0.61(+0.98%) |
Jul 13, 2007 | 63.03 | 63.29 | 62.66 | 62.95 | 12,291,192 | -0.39(-0.62%) |
Jul 12, 2007 | 63.38 | 63.55 | 62.73 | 63.34 | 16,464,579 | +0.10(+0.16%) |
Jul 11, 2007 | 62.77 | 63.52 | 62.74 | 63.24 | 10,160,842 | +0.27(+0.43%) |
Jul 10, 2007 | 62.92 | 63.26 | 62.74 | 62.96 | 10,712,940 | -0.20(-0.31%) |
Jul 09, 2007 | 63.19 | 63.38 | 62.71 | 63.16 | 10,431,660 | -0.03(-0.06%) |
Jul 06, 2007 | 62.48 | 63.56 | 62.40 | 63.19 | 15,488,306 | +0.57(+0.91%) |
Jul 05, 2007 | 61.62 | 62.82 | 61.43 | 62.63 | 11,509,168 | +0.85(+1.38%) |
Jul 03, 2007 | 61.15 | 62.06 | 61.00 | 61.77 | 7,280,962 | +0.91(+1.50%) |
Jul 02, 2007 | 61.08 | 61.32 | 60.62 | 60.86 | 8,113,170 | -0.14(-0.23%) |
Jun 29, 2007 | 61.50 | 61.77 | 60.34 | 61.00 | 12,108,807 | -0.41(-0.66%) |
Jun 28, 2007 | 61.16 | 61.97 | 60.99 | 61.41 | 9,369,962 | +0.30(+0.49%) |
Jun 27, 2007 | 60.71 | 61.13 | 60.51 | 61.11 | 9,323,206 | +0.06(+0.09%) |
Jun 26, 2007 | 60.92 | 61.47 | 60.75 | 61.05 | 9,022,658 | +0.13(+0.22%) |
Jun 25, 2007 | 60.71 | 61.31 | 60.57 | 60.92 | 14,624,725 | +0.38(+0.63%) |
Jun 22, 2007 | 61.42 | 61.69 | 60.53 | 60.53 | 18,671,774 | -1.25(-2.03%) |
Jun 21, 2007 | 61.44 | 62.02 | 61.21 | 61.79 | 9,628,930 | +0.35(+0.57%) |
Jun 20, 2007 | 61.73 | 62.03 | 61.41 | 61.44 | 11,286,949 | -0.29(-0.47%) |
Jun 19, 2007 | 60.82 | 61.82 | 60.80 | 61.73 | 9,952,080 | +0.68(+1.11%) |
Jun 18, 2007 | 61.02 | 61.24 | 60.80 | 61.05 | 10,996,062 | +0.14(+0.23%) |
Jun 15, 2007 | 60.41 | 60.97 | 60.21 | 60.91 | 16,274,289 | +0.72(+1.19%) |
Jun 14, 2007 | 59.76 | 60.42 | 59.59 | 60.19 | 8,913,446 | +0.42(+0.71%) |
Jun 13, 2007 | 59.61 | 59.85 | 59.18 | 59.77 | 11,108,035 | +0.45(+0.76%) |
Jun 12, 2007 | 59.76 | 59.80 | 59.21 | 59.32 | 9,624,617 | -0.51(-0.85%) |
Jun 11, 2007 | 59.62 | 60.28 | 59.41 | 59.83 | 8,898,615 | +0.09(+0.15%) |
Jun 08, 2007 | 59.10 | 59.82 | 58.98 | 59.74 | 14,175,628 | +0.74(+1.25%) |
Jun 07, 2007 | 59.36 | 59.80 | 58.86 | 59.00 | 24,826,148 | -0.35(-0.60%) |
Jun 06, 2007 | 60.95 | 61.15 | 59.35 | 59.36 | 53,090,544 | -1.99(-3.24%) |
Jun 05, 2007 | 61.57 | 61.76 | 61.17 | 61.35 | 9,051,125 | -0.23(-0.37%) |
Jun 04, 2007 | 61.73 | 61.78 | 61.20 | 61.57 | 7,890,633 | -0.18(-0.29%) |
Jun 01, 2007 | 61.79 | 62.16 | 61.45 | 61.75 | 9,125,469 | -0.03(-0.06%) |
May 31, 2007 | 62.10 | 62.41 | 61.44 | 61.79 | 8,809,583 | -0.19(-0.31%) |
May 30, 2007 | 61.39 | 62.08 | 60.98 | 61.98 | 12,768,986 | +0.59(+0.96%) |
May 29, 2007 | 61.15 | 61.80 | 61.03 | 61.39 | 9,352,019 | +0.42(+0.69%) |
May 25, 2007 | 60.37 | 61.11 | 60.19 | 60.96 | 10,564,046 | +0.71(+1.18%) |
May 24, 2007 | 61.20 | 61.43 | 60.03 | 60.25 | 11,950,674 | -0.94(-1.54%) |
May 23, 2007 | 61.90 | 62.02 | 61.00 | 61.20 | 7,585,866 | -0.65(-1.05%) |
May 22, 2007 | 62.01 | 62.16 | 61.44 | 61.84 | 9,167,963 | -0.20(-0.32%) |
May 21, 2007 | 62.59 | 62.60 | 61.94 | 62.04 | 12,960,671 | -0.55(-0.88%) |
May 18, 2007 | 61.50 | 62.63 | 61.21 | 62.59 | 17,007,200 | +1.55(+2.54%) |
May 17, 2007 | 61.18 | 61.57 | 60.70 | 61.04 | 13,320,221 | -0.32(-0.53%) |
May 16, 2007 | 60.83 | 61.37 | 60.59 | 61.36 | 9,685,016 | +0.60(+0.99%) |
May 15, 2007 | 61.09 | 61.32 | 60.68 | 60.76 | 10,531,610 | -0.43(-0.70%) |
May 14, 2007 | 61.43 | 61.58 | 60.74 | 61.19 | 9,890,486 | -0.24(-0.39%) |
May 11, 2007 | 60.68 | 61.43 | 60.67 | 61.43 | 10,396,777 | +0.75(+1.24%) |
May 10, 2007 | 60.11 | 60.92 | 60.11 | 60.67 | 15,458,392 | +0.17(+0.29%) |
May 09, 2007 | 60.22 | 60.71 | 60.11 | 60.50 | 14,506,517 | +0.63(+1.06%) |
May 08, 2007 | 59.42 | 59.93 | 59.24 | 59.87 | 10,291,447 | +0.08(+0.13%) |
May 07, 2007 | 59.58 | 59.80 | 59.35 | 59.79 | 9,696,352 | +0.12(+0.19%) |
May 04, 2007 | 59.55 | 59.72 | 59.26 | 59.68 | 9,428,336 | +0.09(+0.16%) |
May 03, 2007 | 58.98 | 59.70 | 58.74 | 59.58 | 12,627,080 | +0.34(+0.57%) |
May 02, 2007 | 59.58 | 59.78 | 59.20 | 59.25 | 11,767,063 | -0.55(-0.92%) |